Royce Global Value Trust Inc

RGT
🏛️ usa →
12.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.53 8.65 8.53 8.65 0.0M
2022-12-29 8.61 8.62 8.54 8.59 0.0M
2022-12-28 8.56 8.64 8.50 8.52 0.1M
2022-12-27 8.73 8.75 8.60 8.60 0.0M
2022-12-23 8.78 8.78 8.68 8.77 0.0M
2022-12-22 8.73 8.82 8.56 8.77 0.1M
2022-12-21 8.67 8.75 8.67 8.73 0.0M
2022-12-20 8.62 8.72 8.61 8.64 0.0M
2022-12-19 8.73 8.82 8.60 8.63 0.0M
2022-12-16 8.77 8.86 8.74 8.76 0.0M
2022-12-15 8.92 8.93 8.84 8.90 0.0M
2022-12-14 9.01 9.16 8.94 9.11 0.0M
2022-12-13 9.24 9.40 9.11 9.11 0.0M
2022-12-12 9.07 9.12 9.04 9.08 0.0M
2022-12-09 9.17 9.17 9.12 9.12 0.0M
2022-12-08 9.27 9.30 9.25 9.25 0.0M
2022-12-07 9.25 9.28 9.25 9.27 0.0M
2022-12-06 9.30 9.34 9.26 9.30 0.0M
2022-12-05 9.47 9.57 9.38 9.43 0.0M
2022-12-02 9.43 9.55 9.37 9.54 0.0M
2022-12-01 9.61 9.61 9.53 9.57 0.0M
2022-11-30 9.27 9.57 9.27 9.53 0.0M
2022-11-29 9.28 9.36 9.28 9.28 0.0M
2022-11-28 9.35 9.36 9.27 9.29 0.0M
2022-11-25 9.26 9.37 9.26 9.35 0.0M
2022-11-23 9.31 9.34 9.30 9.33 0.0M
2022-11-22 9.21 9.34 9.18 9.30 0.0M
2022-11-21 9.05 9.12 8.99 9.12 0.0M
2022-11-18 9.15 9.17 9.13 9.15 0.0M
2022-11-17 9.01 9.13 9.01 9.12 0.0M
2022-11-16 9.35 9.35 9.18 9.18 0.0M
2022-11-15 9.41 9.42 9.28 9.31 0.0M
2022-11-14 9.25 9.33 9.17 9.22 0.0M
2022-11-11 8.98 9.31 8.98 9.31 0.0M
2022-11-10 8.99 9.10 8.96 9.08 0.0M
2022-11-09 8.72 8.86 8.68 8.68 0.0M
2022-11-08 8.72 8.86 8.72 8.84 0.0M
2022-11-07 8.66 8.75 8.56 8.73 0.0M
2022-11-04 8.61 8.75 8.57 8.70 0.0M
2022-11-03 8.50 8.50 8.42 8.45 0.0M
2022-11-02 8.87 8.91 8.54 8.55 0.0M
2022-11-01 8.91 8.96 8.85 8.87 0.0M
2022-10-31 8.90 8.91 8.78 8.80 0.0M
2022-10-28 8.81 8.87 8.81 8.87 0.0M
2022-10-27 8.82 8.83 8.70 8.72 0.0M
2022-10-26 8.58 8.76 8.58 8.72 0.0M
2022-10-25 8.39 8.58 8.39 8.58 0.0M
2022-10-24 8.39 8.43 8.35 8.42 0.0M
2022-10-21 8.17 8.43 8.16 8.40 0.0M
2022-10-20 8.22 8.35 8.18 8.21 0.0M
2022-10-19 8.28 8.33 8.06 8.20 0.0M
2022-10-18 8.35 8.35 8.25 8.28 0.0M
2022-10-17 8.15 8.38 8.14 8.19 0.0M
2022-10-14 8.38 8.40 8.07 8.07 0.0M
2022-10-13 7.98 8.25 7.91 8.25 0.0M
2022-10-12 8.18 8.22 8.11 8.13 0.0M
2022-10-11 8.20 8.33 8.13 8.23 0.0M
2022-10-10 8.28 8.30 8.27 8.27 0.0M
2022-10-07 8.68 8.68 8.36 8.37 0.0M
2022-10-06 8.74 8.76 8.66 8.66 0.0M
2022-10-05 8.79 8.88 8.71 8.83 0.0M
2022-10-04 8.58 9.01 8.58 8.92 0.0M
2022-10-03 8.16 8.46 8.16 8.38 0.0M
2022-09-30 7.96 8.20 7.93 8.02 0.0M
2022-09-29 8.02 8.02 7.89 7.97 0.0M
2022-09-28 8.05 8.18 7.96 8.18 0.0M
2022-09-27 8.00 8.07 7.90 7.94 0.0M
2022-09-26 8.05 8.13 7.89 7.97 0.0M
2022-09-23 8.08 8.10 7.96 8.06 0.0M
2022-09-22 8.40 8.40 8.22 8.24 0.0M
2022-09-21 8.53 8.59 8.36 8.37 0.0M
2022-09-20 8.58 8.58 8.48 8.52 0.0M
2022-09-19 8.55 8.68 8.52 8.68 0.0M
2022-09-16 8.70 8.70 8.64 8.68 0.0M
2022-09-15 8.98 8.98 8.78 8.82 0.0M
2022-09-14 8.97 8.97 8.87 8.91 0.0M
2022-09-13 9.19 9.19 8.93 8.94 0.0M
2022-09-12 9.23 9.38 9.23 9.33 0.0M
2022-09-09 9.07 9.23 8.89 9.21 0.0M
2022-09-08 8.91 9.01 8.87 8.96 0.0M
2022-09-07 8.70 8.94 8.70 8.91 0.0M
2022-09-06 8.88 8.89 8.76 8.78 0.0M
2022-09-02 9.07 9.07 8.85 8.88 0.0M
2022-09-01 8.98 8.98 8.91 8.96 0.0M
2022-08-31 9.08 9.17 9.08 9.09 0.0M
2022-08-30 9.24 9.24 9.07 9.09 0.0M
2022-08-29 9.20 9.34 9.20 9.22 0.0M
2022-08-26 9.38 9.38 9.28 9.34 0.0M
2022-08-25 9.57 9.60 9.53 9.54 0.0M
2022-08-24 9.38 9.50 9.38 9.45 0.0M
2022-08-23 9.48 9.51 9.43 9.46 0.0M
2022-08-22 9.70 9.70 9.49 9.50 0.0M
2022-08-19 9.95 9.95 9.78 9.78 0.0M
2022-08-18 10.00 10.00 9.87 9.95 0.0M
2022-08-17 10.07 10.07 9.94 10.05 0.0M
2022-08-16 10.08 10.23 10.03 10.15 0.0M
2022-08-15 10.13 10.14 10.10 10.12 0.0M
2022-08-12 10.20 10.20 10.08 10.08 0.0M
2022-08-11 10.14 10.18 10.04 10.09 0.0M
2022-08-10 9.90 10.04 9.90 10.04 0.0M
2022-08-09 9.80 9.85 9.74 9.79 0.0M
2022-08-08 9.81 9.81 9.80 9.81 0.0M
2022-08-05 9.64 9.80 9.64 9.80 0.0M
2022-08-04 9.79 9.81 9.79 9.80 0.0M
2022-08-03 9.66 9.84 9.61 9.80 0.0M
2022-08-02 9.71 9.71 9.61 9.61 0.0M
2022-08-01 9.65 9.68 9.55 9.61 0.0M
2022-07-29 9.52 9.68 9.52 9.63 0.0M
2022-07-28 9.35 9.59 9.32 9.55 0.0M
2022-07-27 9.28 9.36 9.26 9.36 0.0M
2022-07-26 9.30 9.30 9.08 9.16 0.0M
2022-07-25 9.32 9.39 9.32 9.38 0.0M
2022-07-22 9.40 9.44 9.27 9.28 0.0M
2022-07-21 9.39 9.39 9.30 9.35 0.0M
2022-07-20 9.20 9.33 9.20 9.31 0.0M
2022-07-19 9.14 9.33 9.14 9.26 0.0M
2022-07-18 9.11 9.22 9.06 9.06 0.0M
2022-07-15 8.89 9.03 8.89 9.00 0.0M
2022-07-14 8.89 8.91 8.80 8.87 0.0M
2022-07-13 9.01 9.01 8.95 8.97 0.0M
2022-07-12 9.02 9.05 8.97 8.97 0.0M
2022-07-11 9.01 9.16 8.98 9.04 0.0M
2022-07-08 9.11 9.16 9.08 9.12 0.0M
2022-07-07 9.10 9.17 9.07 9.13 0.0M
2022-07-06 9.01 9.01 8.93 8.94 0.0M
2022-07-05 8.86 8.99 8.79 8.99 0.0M
2022-07-01 8.97 9.02 8.94 9.02 0.0M
2022-06-30 8.89 9.03 8.84 8.92 0.0M
2022-06-29 9.12 9.12 9.02 9.02 0.0M
2022-06-28 9.17 9.39 9.14 9.14 0.0M
2022-06-27 9.19 9.27 9.17 9.18 0.0M
2022-06-24 9.00 9.15 9.00 9.10 0.0M
2022-06-23 8.83 9.00 8.83 8.90 0.0M
2022-06-22 8.77 8.97 8.77 8.88 0.0M
2022-06-21 8.88 8.97 8.88 8.95 0.0M
2022-06-17 8.80 8.81 8.69 8.70 0.0M
2022-06-16 9.00 9.00 8.75 8.75 0.0M
2022-06-15 9.15 9.22 9.05 9.15 0.0M
2022-06-14 9.10 9.15 8.97 9.03 0.0M
2022-06-13 9.25 9.25 9.06 9.06 0.0M
2022-06-10 9.62 9.64 9.48 9.50 0.0M
2022-06-09 9.99 9.99 9.75 9.75 0.0M
2022-06-08 10.05 10.05 9.95 9.95 0.0M
2022-06-07 10.01 10.05 10.01 10.05 0.0M
2022-06-06 10.03 10.07 10.01 10.01 0.0M
2022-06-03 10.03 10.03 9.90 9.96 0.0M
2022-06-02 10.01 10.08 10.00 10.07 0.0M
2022-06-01 10.03 10.05 9.78 9.92 0.0M
2022-05-31 9.91 10.00 9.91 9.96 0.0M
2022-05-27 9.71 9.95 9.71 9.88 0.0M
2022-05-26 9.40 9.64 9.40 9.62 0.0M
2022-05-25 9.27 9.43 9.26 9.40 0.0M
2022-05-24 9.44 9.44 9.29 9.35 0.0M
2022-05-23 9.41 9.54 9.41 9.46 0.0M
2022-05-20 9.56 9.66 9.13 9.39 0.0M
2022-05-19 9.30 9.48 9.30 9.43 0.0M
2022-05-18 9.53 9.60 9.32 9.38 0.0M
2022-05-17 9.59 9.67 9.42 9.64 0.0M
2022-05-16 9.25 9.40 9.25 9.35 0.0M
2022-05-13 9.11 9.35 9.11 9.25 0.0M
2022-05-12 9.19 9.26 9.01 9.08 0.0M
2022-05-11 9.49 9.49 9.20 9.20 0.0M
2022-05-10 9.55 9.60 9.32 9.45 0.0M
2022-05-09 9.86 9.86 9.45 9.46 0.0M
2022-05-06 9.92 9.92 9.79 9.85 0.0M
2022-05-05 10.21 10.21 9.92 9.92 0.0M
2022-05-04 10.19 10.32 10.08 10.30 0.0M
2022-05-03 10.19 10.19 10.14 10.16 0.0M
2022-05-02 10.15 10.39 10.07 10.12 0.0M
2022-04-29 10.26 10.41 10.15 10.15 0.0M
2022-04-28 10.37 10.37 10.08 10.32 0.0M
2022-04-27 10.39 10.41 10.25 10.28 0.0M
2022-04-26 10.55 10.58 10.33 10.41 0.0M
2022-04-25 10.51 10.60 10.36 10.56 0.0M
2022-04-22 10.73 10.73 10.51 10.54 0.0M
2022-04-21 10.95 10.95 10.74 10.75 0.0M
2022-04-20 10.89 10.96 10.86 10.86 0.0M
2022-04-19 10.79 10.82 10.76 10.79 0.0M
2022-04-18 10.75 10.75 10.63 10.70 0.0M
2022-04-14 10.73 10.75 10.61 10.72 0.0M
2022-04-13 10.71 10.76 10.69 10.75 0.0M
2022-04-12 10.79 10.82 10.66 10.66 0.0M
2022-04-11 10.82 10.82 10.73 10.74 0.0M
2022-04-08 10.90 10.96 10.87 10.87 0.0M
2022-04-07 10.99 11.03 10.87 10.90 0.0M
2022-04-06 11.13 11.13 10.95 10.99 0.0M
2022-04-05 11.30 11.32 11.16 11.18 0.0M
2022-04-04 11.47 11.47 11.32 11.37 0.0M
2022-04-01 11.35 11.43 11.19 11.41 0.0M
2022-03-31 11.30 11.38 11.30 11.36 0.0M
2022-03-30 11.25 11.44 11.23 11.33 0.0M
2022-03-29 11.20 11.37 11.01 11.28 0.0M
2022-03-28 11.18 11.29 11.04 11.10 0.0M
2022-03-25 11.25 11.25 11.10 11.18 0.0M
2022-03-24 11.25 11.29 11.22 11.27 0.0M
2022-03-23 11.14 11.31 11.14 11.21 0.0M
2022-03-22 11.27 11.32 11.13 11.27 0.0M
2022-03-21 11.20 11.33 11.15 11.19 0.0M
2022-03-18 10.95 11.20 10.95 11.20 0.0M
2022-03-17 10.81 10.98 10.79 10.98 0.0M
2022-03-16 10.64 10.84 10.64 10.78 0.0M
2022-03-15 10.40 10.53 10.40 10.53 0.0M
2022-03-14 10.69 10.69 10.33 10.37 0.0M
2022-03-11 10.62 10.63 10.62 10.63 0.0M
2022-03-10 10.71 10.73 10.50 10.62 0.0M
2022-03-09 10.70 10.91 10.69 10.88 0.0M
2022-03-08 10.58 10.76 10.38 10.50 0.0M
2022-03-07 10.84 10.84 10.53 10.56 0.0M
2022-03-04 10.93 10.93 10.76 10.82 0.0M
2022-03-03 11.16 11.16 11.00 11.01 0.0M
2022-03-02 11.15 11.17 11.05 11.15 0.0M
2022-03-01 11.20 11.26 11.07 11.13 0.0M
2022-02-28 11.17 11.34 11.13 11.21 0.0M
2022-02-25 11.09 11.27 11.09 11.27 0.0M
2022-02-24 10.73 11.04 10.61 11.03 0.0M
2022-02-23 11.15 11.15 10.96 11.03 0.0M
2022-02-22 11.27 11.27 11.01 11.01 0.0M
2022-02-18 11.36 11.36 11.23 11.29 0.0M
2022-02-17 11.38 11.45 11.25 11.27 0.0M
2022-02-16 11.38 11.46 11.35 11.46 0.0M
2022-02-15 11.31 11.49 11.28 11.36 0.0M
2022-02-14 11.36 11.38 11.26 11.28 0.0M
2022-02-11 11.72 11.72 11.41 11.41 0.0M
2022-02-10 11.71 11.83 11.53 11.64 0.0M
2022-02-09 11.81 11.93 11.81 11.87 0.0M
2022-02-08 11.68 11.81 11.59 11.71 0.0M
2022-02-07 11.72 11.78 11.60 11.67 0.0M
2022-02-04 11.80 11.81 11.61 11.78 0.0M
2022-02-03 11.74 11.84 11.72 11.82 0.0M
2022-02-02 11.79 11.94 11.79 11.86 0.0M
2022-02-01 11.68 11.80 11.44 11.80 0.0M
2022-01-31 11.57 11.72 11.42 11.42 0.0M
2022-01-28 11.36 11.57 11.34 11.53 0.0M
2022-01-27 11.69 11.69 11.40 11.40 0.0M
2022-01-26 11.72 11.86 11.50 11.57 0.0M
2022-01-25 11.70 11.70 11.46 11.60 0.0M
2022-01-24 11.76 11.77 11.31 11.77 0.0M
2022-01-21 12.12 12.16 11.85 11.86 0.0M
2022-01-20 12.49 12.49 12.19 12.20 0.0M
2022-01-19 12.50 12.50 12.36 12.40 0.0M
2022-01-18 12.50 12.57 12.39 12.50 0.0M
2022-01-14 12.62 12.67 12.57 12.64 0.0M
2022-01-13 12.90 12.98 12.69 12.71 0.0M
2022-01-12 12.87 12.96 12.80 12.88 0.0M
2022-01-11 12.76 12.84 12.68 12.84 0.0M
2022-01-10 12.84 12.84 12.61 12.70 0.0M
2022-01-07 13.02 13.04 12.84 12.96 0.0M
2022-01-06 13.02 13.02 12.90 12.94 0.0M
2022-01-05 13.32 13.32 13.00 13.00 0.0M
2022-01-04 13.19 13.24 13.15 13.24 0.0M
2022-01-03 13.15 13.30 13.12 13.24 0.0M